Shandong Hi-Speed Road&Bridge historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 4.940 | 4.990 | 4.880 | 4.890 | 4.521 | 5,521,410 |
| 2024-07-22 | 4.950 | 4.970 | 4.920 | 4.950 | 4.577 | 3,641,300 |
| 2024-07-19 | 4.950 | 4.990 | 4.920 | 4.950 | 4.577 | 5,411,247 |
| 2024-07-18 | 4.960 | 5.000 | 4.920 | 4.980 | 4.605 | 4,932,841 |
| 2024-07-17 | 4.950 | 4.990 | 4.940 | 4.980 | 4.605 | 5,636,300 |
| 2024-07-16 | 4.970 | 4.970 | 4.910 | 4.940 | 4.568 | 6,179,700 |
| 2024-07-15 | 5.110 | 5.150 | 5.070 | 5.130 | 4.577 | 4,987,252 |
| 2024-07-12 | 5.110 | 5.160 | 5.080 | 5.130 | 4.577 | 3,879,316 |
| 2024-07-11 | 5.060 | 5.110 | 5.040 | 5.100 | 4.550 | 5,856,042 |
| 2024-07-10 | 4.990 | 5.040 | 4.980 | 4.990 | 4.452 | 4,833,228 |
| 2024-07-09 | 4.970 | 5.050 | 4.870 | 5.010 | 4.470 | 8,869,245 |
| 2024-07-08 | 5.090 | 5.110 | 4.970 | 4.970 | 4.434 | 8,892,152 |
| 2024-07-05 | 5.130 | 5.160 | 5.090 | 5.120 | 4.568 | 6,502,627 |
| 2024-07-04 | 5.290 | 5.300 | 5.120 | 5.130 | 4.577 | 8,701,359 |
| 2024-07-03 | 5.320 | 5.330 | 5.270 | 5.280 | 4.711 | 6,241,000 |
| 2024-07-02 | 5.350 | 5.350 | 5.300 | 5.310 | 4.737 | 7,404,002 |
| 2024-07-01 | 5.220 | 5.350 | 5.220 | 5.340 | 4.764 | 8,319,500 |
| 2024-06-28 | 5.180 | 5.350 | 5.160 | 5.230 | 4.666 | 8,360,984 |
| 2024-06-27 | 5.240 | 5.250 | 5.170 | 5.180 | 4.621 | 6,082,700 |
| 2024-06-26 | 5.190 | 5.270 | 5.160 | 5.270 | 4.702 | 7,644,484 |
| 2024-06-25 | 5.160 | 5.270 | 5.160 | 5.210 | 4.648 | 6,567,700 |
| 2024-06-24 | 5.340 | 5.340 | 5.150 | 5.170 | 4.613 | 9,588,200 |
| 2024-06-21 | 5.250 | 5.380 | 5.250 | 5.350 | 4.773 | 7,128,700 |
| 2024-06-20 | 5.350 | 5.380 | 5.240 | 5.250 | 4.684 | 7,223,986 |
| 2024-06-19 | 5.390 | 5.460 | 5.360 | 5.360 | 4.782 | 6,800,611 |
| 2024-06-18 | 5.320 | 5.400 | 5.310 | 5.390 | 4.809 | 5,883,200 |
| 2024-06-17 | 5.340 | 5.400 | 5.310 | 5.330 | 4.755 | 4,132,220 |
| 2024-06-14 | 5.270 | 5.380 | 5.260 | 5.360 | 4.782 | 7,475,724 |
| 2024-06-13 | 5.380 | 5.410 | 5.280 | 5.280 | 4.711 | 9,220,862 |
| 2024-06-12 | 5.360 | 5.420 | 5.330 | 5.400 | 4.818 | 7,083,400 |
| 2024-06-11 | 5.420 | 5.460 | 5.350 | 5.390 | 4.809 | 9,657,217 |
| 2024-06-07 | 5.370 | 5.470 | 5.370 | 5.460 | 4.871 | 8,838,700 |
| 2024-06-06 | 5.510 | 5.540 | 5.320 | 5.350 | 4.773 | 12,361,900 |
| 2024-06-05 | 5.610 | 5.610 | 5.500 | 5.510 | 4.916 | 6,674,600 |
| 2024-06-04 | 5.520 | 5.630 | 5.480 | 5.630 | 5.023 | 11,342,872 |
| 2024-06-03 | 5.630 | 5.650 | 5.470 | 5.530 | 4.934 | 14,550,527 |
| 2024-05-31 | 5.670 | 5.670 | 5.620 | 5.640 | 5.032 | 7,105,693 |
| 2024-05-30 | 5.660 | 5.720 | 5.620 | 5.640 | 5.032 | 8,599,104 |
| 2024-05-29 | 5.700 | 5.730 | 5.670 | 5.690 | 5.076 | 11,170,631 |
| 2024-05-28 | 5.800 | 5.810 | 5.700 | 5.710 | 5.094 | 9,025,669 |
| 2024-05-27 | 5.780 | 5.830 | 5.730 | 5.810 | 5.184 | 7,563,424 |
| 2024-05-24 | 5.800 | 5.880 | 5.780 | 5.790 | 5.166 | 7,755,900 |
| 2024-05-23 | 5.930 | 5.950 | 5.790 | 5.820 | 5.192 | 13,490,828 |
| 2024-05-22 | 5.920 | 6.000 | 5.910 | 5.940 | 5.300 | 12,076,224 |
| 2024-05-21 | 5.950 | 6.010 | 5.870 | 5.910 | 5.273 | 13,293,727 |
| 2024-05-20 | 5.980 | 6.030 | 5.950 | 5.980 | 5.335 | 13,360,775 |
| 2024-05-17 | 5.980 | 6.000 | 5.890 | 5.990 | 5.344 | 14,332,800 |
| 2024-05-16 | 5.870 | 5.990 | 5.870 | 5.970 | 5.326 | 16,707,650 |
| 2024-05-15 | 5.850 | 5.930 | 5.840 | 5.870 | 5.237 | 14,579,200 |
| 2024-05-14 | 5.870 | 5.900 | 5.830 | 5.850 | 5.219 | 9,781,417 |
| 2024-05-13 | 5.820 | 5.920 | 5.760 | 5.880 | 5.246 | 16,372,626 |
| 2024-05-10 | 5.810 | 5.890 | 5.780 | 5.860 | 5.228 | 14,258,400 |
| 2024-05-09 | 5.700 | 5.810 | 5.700 | 5.800 | 5.175 | 9,204,250 |
| 2024-05-08 | 5.810 | 5.830 | 5.710 | 5.720 | 5.103 | 11,443,000 |
| 2024-05-07 | 5.840 | 5.850 | 5.780 | 5.840 | 5.210 | 10,749,026 |
| 2024-05-06 | 5.700 | 5.860 | 5.680 | 5.860 | 5.228 | 20,268,011 |
| 2024-04-30 | 5.730 | 5.760 | 5.640 | 5.650 | 5.041 | 13,071,720 |
| 2024-04-29 | 5.640 | 5.730 | 5.570 | 5.730 | 5.112 | 14,962,987 |
| 2024-04-26 | 5.570 | 5.630 | 5.540 | 5.630 | 5.023 | 15,850,558 |
| 2024-04-25 | 5.620 | 5.640 | 5.570 | 5.590 | 4.987 | 10,273,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 0.1870 CNY |
| 2025-12-24 | 0.0120 CNY |
| 2025-10-24 | 0.0230 CNY |
| 2025-07-17 | 0.1700 CNY |
| 2024-12-25 | 0.0100 CNY |
| 2024-10-23 | 0.0200 CNY |
| 2024-07-16 | 0.1800 CNY |
| 2023-06-29 | 0.1600 CNY |
| 2022-06-29 | 0.1250 CNY |
| 2021-07-02 | 0.1000 CNY |
| 2020-06-19 | 0.0800 CNY |
| 2019-06-20 | 0.0750 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.